Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RUNEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 4.63 | -0.050 | -1.00% | 4.67 | 4.78 | 4.51 | 1,163.00 |
| Jul 26 2024 | 4.68 | 0.220 | 4.89% | 4.47 | 4.85 | 4.46 | 832.00 |
| Jul 25 2024 | 4.46 | -0.070 | -1.62% | 4.53 | 4.54 | 4.23 | 843.00 |
| Jul 24 2024 | 4.53 | -0.150 | -3.16% | 4.71 | 4.84 | 4.52 | 1,301.00 |
| Jul 23 2024 | 4.68 | 0.030 | 0.75% | 4.66 | 4.80 | 4.51 | 1,242.00 |
| Jul 22 2024 | 4.65 | -0.230 | -4.66% | 4.90 | 4.92 | 4.60 | 1,168.00 |
| Jul 21 2024 | 4.87 | -0.010 | -0.21% | 4.90 | 4.91 | 4.60 | 661.00 |
| Jul 20 2024 | 4.88 | 0.240 | 5.22% | 4.64 | 4.94 | 4.60 | 1,161.00 |
| Jul 19 2024 | 4.64 | 0.120 | 2.60% | 4.53 | 4.74 | 4.40 | 839.00 |
| Jul 18 2024 | 4.52 | 0.280 | 6.48% | 4.25 | 4.65 | 4.25 | 2,399.00 |
| Jul 17 2024 | 4.25 | 0.140 | 3.51% | 4.12 | 4.34 | 4.10 | 2,026.00 |
| Jul 16 2024 | 4.11 | -0.070 | -1.69% | 4.18 | 4.20 | 3.92 | 1,589.00 |
| Jul 15 2024 | 4.18 | 0.360 | 9.35% | 3.82 | 4.18 | 3.82 | 2,592.00 |
| Jul 14 2024 | 3.82 | 0.130 | 3.60% | 3.70 | 3.85 | 3.69 | 1,511.00 |
| Jul 13 2024 | 3.69 | 0.080 | 2.18% | 3.61 | 3.73 | 3.59 | 527.00 |
| Jul 12 2024 | 3.61 | 0.120 | 3.45% | 3.49 | 3.64 | 3.43 | 735.00 |
| Jul 11 2024 | 3.49 | -0.140 | -3.73% | 3.61 | 3.76 | 3.47 | 1,100.00 |
| Jul 10 2024 | 3.62 | 0.060 | 1.72% | 3.54 | 3.67 | 3.49 | 881.00 |
| Jul 09 2024 | 3.56 | 0.050 | 1.40% | 3.51 | 3.62 | 3.47 | 887.00 |
| Jul 08 2024 | 3.51 | 0.190 | 5.73% | 3.33 | 3.62 | 3.19 | 631.00 |
| Jul 07 2024 | 3.32 | -0.240 | -6.70% | 3.53 | 3.55 | 3.32 | 1,465.00 |
| Jul 06 2024 | 3.56 | 0.200 | 5.87% | 3.33 | 3.57 | 3.31 | 822.00 |
| Jul 05 2024 | 3.36 | -0.140 | -4.12% | 3.44 | 3.47 | 3.12 | 2,742.00 |
| Jul 04 2024 | 3.51 | -0.390 | -9.97% | 3.92 | 3.92 | 3.51 | 1,752.00 |
| Jul 03 2024 | 3.90 | -0.360 | -8.51% | 4.26 | 4.31 | 3.85 | 526.00 |
| Jul 02 2024 | 4.26 | 0.140 | 3.45% | 4.11 | 4.34 | 4.08 | 1,234.00 |
| Jul 01 2024 | 4.12 | -0.040 | -1.05% | 4.14 | 4.26 | 4.09 | 396.00 |
| Jun 30 2024 | 4.16 | 0.230 | 5.93% | 3.93 | 4.17 | 3.88 | 351.00 |
| Jun 29 2024 | 3.93 | 0.00 | -0.10% | 3.93 | 4.02 | 3.92 | 136.00 |
| Jun 28 2024 | 3.93 | -0.230 | -5.52% | 4.15 | 4.17 | 3.93 | 1,003.00 |
| Jun 27 2024 | 4.16 | 0.020 | 0.41% | 4.04 | 4.18 | 3.96 | 507.00 |
| Jun 26 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| Jun 25 2024 | 4.14 | 0.030 | 0.73% | 4.12 | 4.24 | 4.07 | 2,285.00 |
| Jun 24 2024 | 4.11 | -0.010 | -0.18% | 4.14 | 4.15 | 3.90 | 1,714.00 |
| Jun 23 2024 | 4.12 | -0.080 | -1.97% | 4.20 | 4.31 | 4.10 | 443.00 |
| Jun 22 2024 | 4.20 | 0.130 | 3.14% | 4.20 | 4.25 | 4.14 | 1,203.00 |
| Jun 21 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Jun 20 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Jun 19 2024 | 4.08 | 0.030 | 0.66% | 4.03 | 4.20 | 3.99 | 3,670.00 |
| Jun 18 2024 | 4.05 | -0.650 | -13.78% | 4.34 | 4.34 | 3.82 | 5,507.00 |
| Jun 17 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
| Jun 16 2024 | 4.70 | 0.030 | 0.65% | 4.65 | 4.71 | 4.58 | 145.00 |
| Jun 15 2024 | 4.67 | -0.010 | -0.21% | 4.67 | 4.77 | 4.65 | 606.00 |
| Jun 14 2024 | 4.68 | -0.080 | -1.76% | 4.77 | 4.89 | 4.50 | 2,295.00 |
| Jun 13 2024 | 4.76 | -0.340 | -6.67% | 5.07 | 5.10 | 4.71 | 1,969.00 |
| Jun 12 2024 | 5.10 | 0.210 | 4.23% | 4.90 | 5.41 | 4.80 | 1,970.00 |
| Jun 11 2024 | 4.89 | -0.310 | -6.03% | 5.21 | 5.23 | 4.79 | 1,302.00 |
| Jun 10 2024 | 5.21 | -0.120 | -2.29% | 5.31 | 5.33 | 5.17 | 1,413.00 |
| Jun 09 2024 | 5.33 | -0.040 | -0.67% | 5.36 | 5.38 | 5.26 | 1,826.00 |
| Jun 08 2024 | 5.36 | -0.190 | -3.49% | 5.54 | 5.61 | 5.31 | 3,036.00 |
| Jun 07 2024 | 5.56 | -0.460 | -7.60% | 6.01 | 6.30 | 4.98 | 5,225.00 |
| Jun 06 2024 | 6.02 | -0.220 | -3.60% | 6.24 | 6.26 | 5.99 | 470.00 |
| Jun 05 2024 | 6.24 | 0.060 | 0.93% | 6.21 | 6.34 | 6.16 | 3,342.00 |
| Jun 04 2024 | 6.18 | 0.190 | 3.23% | 6.00 | 6.24 | 5.96 | 224.00 |
| Jun 03 2024 | 5.99 | 0.070 | 1.23% | 5.92 | 6.08 | 5.87 | 1,579.00 |
| Jun 02 2024 | 5.92 | -0.100 | -1.62% | 6.03 | 6.17 | 5.82 | 878.00 |
| Jun 01 2024 | 6.01 | -0.080 | -1.29% | 6.05 | 6.07 | 5.98 | 421.00 |
| May 31 2024 | 6.09 | -0.520 | -7.84% | 6.40 | 6.41 | 6.02 | 2,396.00 |
| May 30 2024 | 6.61 | 0.00 | 0.00% | 6.61 | 6.61 | 6.61 | 0.00 |
| May 29 2024 | 6.61 | -0.110 | -1.65% | 6.73 | 6.76 | 6.55 | 1,735.00 |
| May 28 2024 | 6.72 | -0.180 | -2.67% | 6.88 | 6.89 | 6.54 | 1,998.00 |
| May 27 2024 | 6.91 | 0.210 | 3.12% | 6.71 | 7.09 | 6.71 | 826.00 |
| May 26 2024 | 6.70 | 0.040 | 0.67% | 6.65 | 6.75 | 6.58 | 240.00 |
| May 25 2024 | 6.65 | 0.130 | 1.95% | 6.53 | 6.81 | 6.53 | 720.00 |
| May 24 2024 | 6.53 | 0.230 | 3.68% | 6.27 | 6.67 | 6.09 | 1,189.00 |
| May 23 2024 | 6.29 | -0.220 | -3.43% | 6.52 | 6.60 | 6.02 | 1,840.00 |
| May 22 2024 | 6.52 | -0.300 | -4.38% | 6.83 | 6.83 | 6.46 | 4,696.00 |
| May 21 2024 | 6.82 | 0.220 | 3.34% | 7.27 | 7.31 | 6.62 | 7,015.00 |
| May 20 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| May 19 2024 | 6.60 | -0.240 | -3.46% | 6.82 | 6.82 | 6.57 | 1,503.00 |
| May 18 2024 | 6.83 | 0.010 | 0.14% | 6.82 | 6.90 | 6.74 | 1,702.00 |
| May 17 2024 | 6.82 | 0.400 | 6.17% | 6.44 | 7.08 | 6.41 | 5,282.00 |
| May 16 2024 | 6.43 | 0.160 | 2.57% | 6.29 | 6.64 | 6.29 | 4,095.00 |
| May 15 2024 | 6.26 | 0.740 | 13.33% | 5.54 | 6.30 | 5.48 | 3,806.00 |
| May 14 2024 | 5.53 | -0.280 | -4.79% | 5.78 | 5.82 | 5.44 | 4,644.00 |
| May 13 2024 | 5.81 | -0.300 | -4.93% | 6.12 | 6.17 | 5.79 | 1,252.00 |
| May 12 2024 | 6.11 | 0.280 | 4.86% | 5.85 | 6.24 | 5.78 | 2,209.00 |
| May 11 2024 | 5.82 | -0.140 | -2.29% | 5.95 | 6.05 | 5.72 | 9,211.00 |
| May 10 2024 | 5.96 | -0.340 | -5.35% | 6.34 | 6.54 | 5.94 | 6,530.00 |
| May 09 2024 | 6.30 | 1.00 | 18.97% | 5.72 | 6.30 | 5.71 | 3,518.00 |
| May 08 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 0.00 |
| May 07 2024 | 5.29 | -0.070 | -1.39% | 5.38 | 5.57 | 5.21 | 13,850.00 |
| May 06 2024 | 5.37 | 0.150 | 2.89% | 5.22 | 5.61 | 5.17 | 6,221.00 |
| May 05 2024 | 5.22 | -0.050 | -1.01% | 5.27 | 5.34 | 5.17 | 3,007.00 |
| May 04 2024 | 5.27 | -0.050 | -0.86% | 5.32 | 5.44 | 5.24 | 2,517.00 |
| May 03 2024 | 5.32 | 0.460 | 9.49% | 4.95 | 5.39 | 4.89 | 7,310.00 |
| May 02 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.86 | 4.86 | 0.00 |
| May 01 2024 | 4.86 | 0.010 | 0.30% | 4.84 | 5.00 | 4.52 | 9,268.00 |
| Apr 30 2024 | 4.84 | -0.270 | -5.27% | 5.10 | 5.19 | 4.62 | 6,707.00 |
| Apr 29 2024 | 5.11 | 0.00 | -0.01% | 5.12 | 5.17 | 4.87 | 5,394.00 |
| Apr 28 2024 | 5.11 | -0.020 | -0.44% | 5.14 | 5.30 | 5.09 | 3,444.00 |
| Apr 27 2024 | 5.13 | -0.190 | -3.57% | 5.33 | 5.34 | 4.93 | 12,709.00 |
